Skip to main content

Greif Bros Corp (NY: GEF )

58.75 -1.12 (-1.87%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 32.80 33.22 32.36 32.80 202,768 +0.10(+0.31%)
May 27, 2010 32.16 32.70 31.98 32.70 172,476 +1.26(+4.02%)
May 26, 2010 31.06 31.99 30.93 31.43 329,436 +0.44(+1.41%)
May 25, 2010 30.43 31.10 29.93 31.00 280,959 -0.11(-0.37%)
May 24, 2010 31.64 31.99 31.09 31.11 175,168 -0.69(-2.18%)
May 21, 2010 30.90 31.81 30.90 31.80 272,348 +0.35(+1.10%)
May 20, 2010 31.73 31.86 31.44 31.46 625,782 -0.92(-2.83%)
May 19, 2010 32.12 32.64 31.79 32.37 385,012 +0.20(+0.63%)
May 18, 2010 33.01 33.35 32.02 32.17 407,229 -0.57(-1.75%)
May 17, 2010 32.80 32.93 32.07 32.74 204,432 +0.21(+0.64%)
May 14, 2010 32.53 33.12 32.10 32.53 308,721 -0.81(-2.44%)
May 13, 2010 32.97 33.70 32.76 33.35 242,500 +0.22(+0.67%)
May 12, 2010 32.80 33.28 32.62 33.13 166,376 +0.39(+1.19%)
May 11, 2010 32.86 33.10 32.68 32.74 305,535 +0.06(+0.18%)
May 10, 2010 32.14 32.70 32.08 32.68 285,183 +1.69(+5.47%)
May 07, 2010 31.60 32.04 30.82 30.98 514,561 -0.83(-2.60%)
May 06, 2010 32.92 33.49 30.47 31.81 272,232 -1.96(-5.81%)
May 05, 2010 34.06 34.18 33.06 33.77 279,848 -0.26(-0.76%)
May 04, 2010 34.49 34.49 33.83 34.03 214,978 -0.87(-2.50%)
May 03, 2010 35.71 35.71 34.48 34.91 166,849 -0.51(-1.45%)
Apr 30, 2010 35.61 35.84 35.32 35.42 330,926 -0.05(-0.15%)
Apr 29, 2010 35.79 35.83 35.26 35.47 213,555 +0.09(+0.25%)
Apr 28, 2010 36.24 36.32 35.19 35.38 319,004 -0.74(-2.04%)
Apr 27, 2010 36.07 36.52 36.04 36.12 531,252 -0.04(-0.10%)
Apr 26, 2010 35.99 36.43 35.83 36.16 209,841 +0.33(+0.92%)
Apr 23, 2010 35.35 35.91 35.20 35.83 264,064 +0.60(+1.72%)
Apr 22, 2010 34.66 35.22 34.56 35.22 154,953 +0.19(+0.55%)
Apr 21, 2010 34.41 35.16 34.41 35.03 348,460 +0.59(+1.70%)
Apr 20, 2010 34.35 34.50 34.12 34.44 260,655 +0.28(+0.82%)
Apr 19, 2010 34.29 34.36 33.94 34.16 296,579 -0.28(-0.82%)
Apr 16, 2010 34.28 34.64 34.19 34.44 352,137 +0.11(+0.31%)
Apr 15, 2010 34.53 34.55 34.18 34.34 269,746 -0.39(-1.14%)
Apr 14, 2010 33.62 34.81 33.62 34.73 497,298 +1.15(+3.42%)
Apr 13, 2010 33.50 33.64 33.36 33.58 260,263 -0.07(-0.20%)
Apr 12, 2010 33.13 33.65 32.97 33.65 527,817 +0.65(+1.98%)
Apr 09, 2010 32.97 33.09 32.58 33.00 396,230 -0.10(-0.31%)
Apr 08, 2010 34.06 34.06 32.97 33.10 340,141 -1.08(-3.17%)
Apr 07, 2010 34.13 34.43 33.85 34.18 231,257 -0.14(-0.40%)
Apr 06, 2010 33.75 34.32 33.64 34.32 305,039 +0.29(+0.86%)
Apr 05, 2010 33.70 34.31 33.52 34.03 243,885 +0.56(+1.66%)
Apr 01, 2010 32.94 33.47 33.47 33.47 340,178 +0.60(+1.82%)
Mar 31, 2010 32.62 32.87 32.30 32.87 337,738 +0.20(+0.62%)
Mar 30, 2010 33.06 33.06 32.32 32.67 143,905 -0.28(-0.84%)
Mar 29, 2010 32.71 33.03 32.71 32.94 146,208 +0.44(+1.36%)
Mar 26, 2010 31.92 32.51 31.92 32.50 298,414 +0.61(+1.91%)
Mar 25, 2010 32.40 32.46 31.88 31.89 154,712 -0.21(-0.65%)
Mar 24, 2010 32.48 32.65 32.03 32.10 138,266 -0.50(-1.52%)
Mar 23, 2010 32.28 32.67 32.28 32.59 196,484 +0.43(+1.34%)
Mar 22, 2010 31.16 32.30 31.09 32.16 227,926 +0.86(+2.75%)
Mar 19, 2010 31.98 32.02 31.30 31.30 263,741 -0.72(-2.24%)
Mar 18, 2010 32.12 32.50 31.83 32.02 101,832 -0.20(-0.63%)
Mar 17, 2010 31.74 32.56 31.64 32.22 206,668 +0.52(+1.64%)
Mar 16, 2010 31.77 31.91 31.39 31.70 255,414 +0.10(+0.32%)
Mar 15, 2010 31.34 31.66 31.34 31.60 193,874 -0.08(-0.26%)
Mar 12, 2010 31.72 31.91 31.35 31.69 297,414 +0.02(+0.06%)
Mar 11, 2010 31.69 31.88 31.12 31.67 260,159 -0.27(-0.86%)
Mar 10, 2010 31.74 32.04 31.67 31.94 336,861 +0.11(+0.35%)
Mar 09, 2010 32.07 32.27 31.68 31.83 180,610 -0.31(-0.98%)
Mar 08, 2010 32.81 33.00 31.98 32.14 293,337 -0.67(-2.03%)
Mar 05, 2010 32.52 33.11 32.40 32.81 199,682 +0.45(+1.40%)
Mar 04, 2010 32.73 32.83 32.11 32.36 217,267 -0.20(-0.62%)
Mar 03, 2010 32.36 32.73 32.01 32.56 291,158 +0.40(+1.26%)
Mar 02, 2010 31.74 32.49 31.55 32.15 361,479 +0.42(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.